Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.55 | 30.90 | 30.44 | 30.45 | 82,609 | +0.05(+0.15%) |
Aug 30, 2006 | 30.27 | 30.65 | 29.83 | 30.41 | 59,697 | +0.23(+0.77%) |
Aug 29, 2006 | 30.45 | 30.53 | 29.62 | 30.18 | 49,965 | -0.19(-0.64%) |
Aug 28, 2006 | 29.57 | 30.51 | 29.57 | 30.37 | 127,576 | +0.66(+2.22%) |
Aug 25, 2006 | 29.93 | 30.12 | 29.56 | 29.71 | 91,524 | -0.40(-1.32%) |
Aug 24, 2006 | 30.01 | 30.21 | 29.61 | 30.11 | 66,734 | +0.31(+1.03%) |
Aug 23, 2006 | 30.94 | 31.02 | 29.78 | 29.81 | 69,487 | -1.00(-3.25%) |
Aug 22, 2006 | 30.47 | 30.84 | 30.37 | 30.81 | 43,170 | +0.19(+0.64%) |
Aug 21, 2006 | 30.66 | 31.02 | 30.35 | 30.61 | 43,296 | -0.20(-0.66%) |
Aug 18, 2006 | 31.28 | 31.28 | 30.45 | 30.82 | 52,579 | -0.27(-0.87%) |
Aug 17, 2006 | 31.14 | 31.47 | 30.83 | 31.08 | 47,960 | +0.14(+0.45%) |
Aug 16, 2006 | 30.77 | 31.10 | 30.38 | 30.95 | 109,751 | +0.32(+1.06%) |
Aug 15, 2006 | 30.87 | 31.11 | 30.31 | 30.62 | 87,075 | +0.32(+1.07%) |
Aug 14, 2006 | 30.07 | 30.89 | 30.01 | 30.30 | 149,623 | +0.36(+1.21%) |
Aug 11, 2006 | 30.24 | 30.32 | 29.73 | 29.94 | 137,597 | -0.32(-1.04%) |
Aug 10, 2006 | 29.85 | 30.37 | 29.69 | 30.25 | 135,180 | +0.27(+0.90%) |
Aug 09, 2006 | 30.53 | 30.63 | 29.92 | 29.98 | 391,384 | -0.38(-1.25%) |
Aug 08, 2006 | 30.31 | 30.86 | 29.90 | 30.36 | 184,009 | +0.19(+0.61%) |
Aug 07, 2006 | 30.06 | 30.45 | 29.76 | 30.18 | 130,284 | -0.01(-0.03%) |
Aug 04, 2006 | 30.86 | 31.52 | 30.02 | 30.19 | 272,710 | -0.34(-1.12%) |
Aug 03, 2006 | 29.88 | 30.66 | 29.72 | 30.53 | 108,627 | +0.50(+1.67%) |
Aug 02, 2006 | 30.09 | 30.32 | 29.71 | 30.03 | 114,664 | +0.21(+0.72%) |
Aug 01, 2006 | 29.94 | 30.17 | 29.67 | 29.81 | 302,814 | +0.03(+0.09%) |
Jul 31, 2006 | 30.06 | 30.16 | 29.23 | 29.79 | 344,001 | -0.82(-2.67%) |
Jul 28, 2006 | 30.27 | 30.93 | 29.90 | 30.60 | 208,392 | +0.49(+1.63%) |
Jul 27, 2006 | 31.48 | 31.48 | 30.04 | 30.11 | 364,116 | -1.65(-5.20%) |
Jul 26, 2006 | 31.89 | 32.12 | 31.46 | 31.76 | 158,929 | -0.29(-0.90%) |
Jul 25, 2006 | 31.10 | 32.40 | 30.99 | 32.05 | 341,624 | +0.98(+3.16%) |
Jul 24, 2006 | 29.84 | 31.14 | 29.76 | 31.07 | 130,128 | +1.22(+4.10%) |
Jul 21, 2006 | 30.73 | 30.77 | 29.76 | 29.84 | 109,074 | -1.04(-3.36%) |
Jul 20, 2006 | 31.44 | 31.44 | 30.78 | 30.88 | 143,847 | -0.47(-1.51%) |
Jul 19, 2006 | 29.43 | 31.41 | 29.32 | 31.35 | 174,457 | +1.93(+6.55%) |
Jul 18, 2006 | 29.72 | 30.05 | 29.11 | 29.43 | 274,236 | -0.19(-0.63%) |
Jul 17, 2006 | 29.60 | 29.98 | 29.43 | 29.61 | 234,993 | -0.07(-0.25%) |
Jul 14, 2006 | 29.41 | 29.81 | 29.30 | 29.68 | 244,333 | +0.19(+0.63%) |
Jul 13, 2006 | 29.99 | 30.03 | 29.39 | 29.50 | 278,290 | -0.46(-1.55%) |
Jul 12, 2006 | 29.71 | 30.44 | 29.58 | 29.96 | 395,559 | +0.32(+1.06%) |
Jul 11, 2006 | 29.26 | 29.85 | 28.66 | 29.65 | 190,557 | +0.45(+1.52%) |
Jul 10, 2006 | 29.61 | 29.66 | 28.94 | 29.20 | 143,481 | -0.46(-1.56%) |
Jul 07, 2006 | 29.75 | 30.24 | 29.50 | 29.67 | 312,150 | -0.19(-0.65%) |
Jul 06, 2006 | 29.81 | 29.94 | 29.30 | 29.86 | 114,353 | +0.17(+0.56%) |
Jul 05, 2006 | 30.04 | 30.32 | 29.40 | 29.69 | 166,784 | -0.56(-1.84%) |
Jul 03, 2006 | 29.94 | 30.45 | 29.94 | 30.25 | 125,894 | +0.23(+0.77%) |
Jun 30, 2006 | 30.51 | 30.92 | 30.02 | 30.02 | 2,101,178 | -0.34(-1.13%) |
Jun 29, 2006 | 28.90 | 30.53 | 28.79 | 30.36 | 376,020 | +1.55(+5.37%) |
Jun 28, 2006 | 28.84 | 28.94 | 28.67 | 28.81 | 172,462 | +0.09(+0.32%) |
Jun 27, 2006 | 29.07 | 29.07 | 28.57 | 28.72 | 286,995 | -0.27(-0.93%) |
Jun 26, 2006 | 29.03 | 29.07 | 28.75 | 28.99 | 150,473 | +0.09(+0.32%) |
Jun 23, 2006 | 29.27 | 29.27 | 28.75 | 28.90 | 210,924 | -0.49(-1.67%) |
Jun 22, 2006 | 29.64 | 29.89 | 29.20 | 29.39 | 194,015 | -0.38(-1.28%) |
Jun 21, 2006 | 29.72 | 30.15 | 29.62 | 29.77 | 204,767 | -0.06(-0.19%) |
Jun 20, 2006 | 29.94 | 30.14 | 29.43 | 29.82 | 185,694 | -0.07(-0.25%) |
Jun 19, 2006 | 31.40 | 31.40 | 29.85 | 29.90 | 161,312 | -1.38(-4.42%) |
Jun 16, 2006 | 31.53 | 31.70 | 30.93 | 31.28 | 236,455 | -0.30(-0.94%) |
Jun 15, 2006 | 31.05 | 31.65 | 30.59 | 31.58 | 92,651 | +0.95(+3.12%) |
Jun 14, 2006 | 31.29 | 31.61 | 30.47 | 30.62 | 101,823 | -0.75(-2.39%) |
Jun 13, 2006 | 31.54 | 31.74 | 31.15 | 31.37 | 73,042 | -0.25(-0.79%) |
Jun 12, 2006 | 31.82 | 32.01 | 31.53 | 31.62 | 85,762 | -0.29(-0.90%) |
Jun 09, 2006 | 32.23 | 32.23 | 31.72 | 31.91 | 81,691 | -0.19(-0.61%) |
Jun 08, 2006 | 32.07 | 32.28 | 31.41 | 32.10 | 174,021 | +0.08(+0.26%) |
Jun 07, 2006 | 31.98 | 32.44 | 31.68 | 32.02 | 258,583 | +0.00(+0.00%) |
Jun 06, 2006 | 32.37 | 32.56 | 31.66 | 32.02 | 164,627 | -0.44(-1.34%) |
Jun 05, 2006 | 33.42 | 33.42 | 32.28 | 32.46 | 116,103 | -0.90(-2.70%) |
Jun 02, 2006 | 33.42 | 33.67 | 33.29 | 33.36 | 164,822 | -0.14(-0.42%) |